[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPF":3,"homepage-market-summary":30,"stock-historical-RSPF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPF","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4903,1.15928,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.79,77.5562,77.89,77.4401,78.3,-0.51,-0.65,31054.813546,86.03,69.040001,22184.56057451984,51.5,5009,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},67.9,17849,6514909.264779,13.18,"2025-04-25",[183,186,195,206,216,227,237,247,257,267,276,285,295,306,316,326,336,346,357,367,376,385,394,404,412,421,432,441,452,462,471,480,491,501,511,521,530,539,549,559,569,579,586,594,604,614,625,635,645,653,664,673,683,692,700,709,719,729,740,749,759,768,777,786,794,802,811,818,823,831,837,844,853,861,869,875,881,887,893,899,907,914,922,927,932,939,947,955,963,971,978,983,989,994,1001,1006,1012,1019,1027,1031,1038,1044,1051,1056,1062,1065,1070,1078,1084,1090,1095,1101,1109,1113,1120,1126,1132,1141,1147,1153,1161,1168,1175,1180,1186,1194,1201,1210,1216,1222,1229,1235,1242,1249,1254,1261,1268,1274,1282,1288,1296,1304,1310,1316,1322,1329,1336,1344,1349,1355,1361,1364,1369,1374,1382,1388,1394,1402,1409,1414,1418,1425,1431,1435,1443,1448,1453,1458,1464,1471,1476,1482,1488,1494,1497,1503,1509,1516,1522,1527,1532,1537,1543,1550,1555,1563,1568,1572,1578,1583,1589,1594,1598,1603,1609,1615,1621,1624,1630,1633,1637,1642,1647,1655,1663,1667,1672,1677,1683,1688,1691,1698,1702,1706,1710,1715,1719,1723,1731,1737,1743,1749,1754,1761,1765,1769,1774,1777,1780,1786,1791,1799,1804,1808,1811,1817,1822,1827,1832,1835,1838,1840,1846,1850,1856,1862,1865,1869,1873,1877,1881,1885,1889,1893,1896,1901,1905,1910,1912,1917,1922,1925,1929,1932,1937,1942,1946,1951,1955,1957,1961,1966,1969,1972,1976,1979,1981,1986,1991,1996,1999,2003,2006,2011,2016,2020,2024,2026,2028,2032,2035,2039,2042,2044,2047,2051,2054,2058,2064,2067,2072,2077,2081,2084,2086,2088,2092,2096,2099,2104,2107,2111,2114,2117,2120,2122,2125,2128,2132,2135,2139,2142,2144,2147,2152,2155,2160,2165,2170,2177,2184,2187,2191,2197,2202,2205,2211,2214,2217,2221,2224,2230,2232,2236,2242,2246,2251,2257,2264,2268,2271,2273,2279,2281,2286,2289,2294,2300,2304,2307,2314,2321,2324,2330,2336],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},563,77.7555,{"date":187,"open":21,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",78.73,78.2105,0.12,0.15,15286.71284,376,78.4664,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",77.58,78.29,77.3,78.18,0.6403,0.83,31921.028132,358,77.9332,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",77.97,77.3406,77.5397,-0.1303,-0.17,24951.1564,743,77.5563,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",77.31,77.73,76.91,77.67,0.265,0.34,24362.863145,514,77.3446,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",78.06,78.069,77.405,-0.7249,-0.93,21128.115775,607,77.6298,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",78.38,77.8,78.1299,-0.2101,-0.27,11927.82477,526,78.0517,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",78.94,78.235,78.34,-0.99,-1.25,28439.528638,536,78.4452,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":73,"volume":264,"transactions":265,"vwap":266},"2026-09-25",79.22,79.42,78.91,79.33,0.37,21647.48268,237,79.176,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":162,"volume":273,"transactions":274,"vwap":275},"2026-09-24",79.23,78.61,78.96,-0.2,36392.0111,402,78.8669,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":95,"volume":282,"transactions":283,"vwap":284},"2026-09-23",79.43,80.07,79.16,-0.6173,24108.400514,259,79.7286,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",80.45,79.3901,79.7773,-1.4027,-1.73,32323.899265,264,79.8748,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",81.55,81.69,81.07,81.18,-0.15,-0.18,35278.506513,389,81.2535,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",80.7304,81.4301,81.33,0.25,0.31,39896.360594,346,81.2057,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",81.66,80.929,81.08,0.0902,0.11,20351.888572,251,81.2684,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":80,"volume":333,"transactions":334,"vwap":335},"2026-09-16",82,82.12,80.2001,80.9898,-1.5502,21038.334341,300,81.7526,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",83.13,82.45,82.54,-0.7801,-0.94,1880791.333586,1985,82.7193,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",83.1,83.72,83.06,83.3201,0.341,0.41,8776.664957,183,83.2655,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",83.31,82.8186,82.9791,0.3791,0.46,7382.223585,281,82.9602,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":162,"percent_change":101,"volume":373,"transactions":374,"vwap":375},"2026-09-10",82.66,82.9129,82.41,82.6,11869.123424,188,82.7074,{"date":377,"open":359,"high":378,"low":379,"close":380,"change":167,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",83.5,82.84,82.85,-0.83,9614.374861,246,83.0905,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",84.7,83.54,-1.6735,-1.96,29819.960202,330,83.9359,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",85.11,85.48,85.2135,-0.8165,-0.95,1944.806405,104,85.341,{"date":405,"open":406,"high":25,"low":406,"close":25,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",84.92,1.8,2.14,34542.199414,266,85.8299,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":88,"volume":418,"transactions":419,"vwap":420},"2026-09-02",83.47,84.95,84.23,0.7561,10609.200572,253,84.5373,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",84.25,84.62,83.441,83.4739,-1.0461,-1.24,16665.795522,222,83.6141,{"date":433,"open":406,"high":406,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",84.51,84.52,-0.63,-0.74,6773.151607,214,84.5797,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",85.575,85.69,85.141,85.15,-0.11,-0.13,8911.630486,244,85.4415,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",85.22,85.7484,85.26,-0.4241,-0.49,8415.18492,248,85.3815,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":190,"volume":468,"transactions":469,"vwap":470},"2026-08-26",85.6,85.82,85.6841,0.1041,3356.461795,211,85.6689,{"date":472,"open":473,"high":474,"low":396,"close":475,"change":476,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",85.54,85.6473,85.58,0.01,12208.149326,157,85.3393,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",85.68,86,85.37,85.57,0.8,0.94,85513.139154,204,85.6088,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",84.39,84.97,84.77,0.98,1.17,14246.87194,257,84.7796,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",84.11,84.705,83.79,-0.5651,-0.67,10956.200432,195,84.3328,{"date":512,"open":387,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",85.35,84.2996,84.3551,-0.1939,-0.23,5325.704813,175,84.6095,{"date":522,"open":523,"high":396,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",84.67,84.549,0.189,0.22,5481.096976,144,84.8896,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":528,"vwap":538},"2026-08-17",85.02,85.49,84.36,-1.02,-1.19,6569.265116,84.663,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":101,"volume":546,"transactions":547,"vwap":548},"2026-08-14",85.29,85.535,85.24,85.38,-0.2603,20130.236794,461,85.3865,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",85,85.6403,84.58,1.1,1.3,7046.482745,228,85.006,{"date":560,"open":561,"high":424,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",84.4,84.09,84.5403,0.1157,0.14,64314.090963,161,84.574,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",84.17,84.79,84.4246,0.1346,0.16,7625.126731,163,84.6064,{"date":580,"open":503,"high":581,"low":503,"close":582,"change":145,"percent_change":145,"volume":583,"transactions":584,"vwap":585},"2026-08-10",84.495,84.29,6204.403073,170,84.2833,{"date":587,"open":493,"high":588,"low":503,"close":589,"change":590,"percent_change":272,"volume":591,"transactions":592,"vwap":593},"2026-08-07",84.6,84.31,-0.172,12584.374535,200,84.3169,{"date":595,"open":588,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",84.64,84.27,84.482,-0.3558,-0.42,7813.501108,190,84.4377,{"date":605,"open":606,"high":544,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",85.07,84.505,84.8378,0.019,0.02,7301.979377,167,84.8615,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",84.5,84.83,84.4326,84.8188,0.7388,0.88,11073.836005,177,84.6484,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":621,"volume":632,"transactions":633,"vwap":634},"2026-08-03",83.93,84.2699,83.6901,84.08,0.7323,8667.192194,327,83.955,{"date":636,"open":637,"high":414,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",83.2299,83.055,83.3477,-0.2323,-0.28,5385.7934,143,83.3642,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":162,"percent_change":101,"volume":650,"transactions":651,"vwap":652},"2026-07-30",83.73,82.57,83.58,22803.029766,219,83.2659,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",84.42,84.55,83.8,83.83,-0.9951,-1.17,21988.326401,241,84.0397,{"date":665,"open":666,"high":617,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",83.77,84.8251,1.5051,1.81,15009.57325,184,84.4212,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",82.96,83.4,83.32,1.04,1.26,12735.927314,294,83.2311,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":679,"volume":690,"transactions":592,"vwap":691},"2026-07-24",81.37,82.3,81.36,82.28,1.02,40622.530269,82.0206,{"date":693,"open":694,"high":310,"low":695,"close":696,"change":600,"percent_change":22,"volume":697,"transactions":698,"vwap":699},"2026-07-23",81.17,80.91,81.26,16118.119695,156,81.1376,{"date":701,"open":702,"high":702,"low":297,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",82.04,81.68,-0.3751,-0.46,13594.309244,159,81.7131,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",82.03,82.4,82.0551,-0.3411,-0.41,14774.902065,173,82.1803,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",82.7,82.115,82.3962,-0.2838,-0.34,20072.307132,215,82.3165,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",82.83,83.1914,82.61,82.68,-0.5,-0.6,7587.574095,191,82.8379,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",82.51,83.18,0.89,1.08,15176.266726,206,82.992,{"date":750,"open":751,"high":752,"low":328,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",82.18,82.78,82.29,0.45,0.55,5403.7055,141,82.5005,{"date":760,"open":761,"high":742,"low":762,"close":763,"change":764,"percent_change":725,"volume":765,"transactions":766,"vwap":767},"2026-07-14",81.54,81.4546,81.84,-0.2767,13039.877831,250,82.0778,{"date":769,"open":770,"high":771,"low":297,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",82.045,82.1167,0.5467,0.67,42654.332648,256,82.0379,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",81.72,82.13,81.41,81.57,0.32,0.39,5400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",80.3,81.42,81.25,0.78,0.97,77800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",81.29,80.29,80.47,-1.55,-1.89,16100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",82.25,82.59,82.010002,82.019997,0.21,0.26,24700,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":88,"volume":817,"transactions":9,"vwap":815},"2026-07-06",80.94,81.86,81.81,0.74,33500,{"date":819,"open":820,"high":299,"low":820,"close":299,"change":821,"percent_change":669,"volume":822,"transactions":9,"vwap":299},"2026-07-02",80.26,1.44,57000,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",78.12,80.13,79.63,2.08,2.68,20200,{"date":832,"open":833,"high":834,"low":835,"close":833,"change":212,"percent_change":38,"volume":836,"transactions":9,"vwap":833},"2026-06-30",77.55,77.88,77.26,13700,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":72,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",77.86,77.44,77.72,0.09,3300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",76.92,77.71,76.87,77.65,0.93,1.21,10200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":458,"volume":860,"transactions":9,"vwap":858},"2026-06-25",77.61,78.48,76.6,76.72,-0.38,35100,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",77.29,77.75,77.099998,-0.29,-0.37,7900,{"date":870,"open":871,"high":849,"low":872,"close":873,"change":575,"percent_change":808,"volume":874,"transactions":9,"vwap":873},"2026-06-23",77.32,77.27,77.39,39800,{"date":876,"open":865,"high":19,"low":865,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",77.23,-0.03,-0.04,70400,{"date":882,"open":883,"high":883,"low":884,"close":835,"change":106,"percent_change":885,"volume":886,"transactions":9,"vwap":835},"2026-06-18",78.43,77.16,-0.62,6900,{"date":888,"open":889,"high":890,"low":221,"close":891,"change":437,"percent_change":342,"volume":892,"transactions":9,"vwap":891},"2026-06-17",78.21,79.17,77.74,34200,{"date":894,"open":895,"high":896,"low":895,"close":856,"change":897,"percent_change":88,"volume":898,"transactions":9,"vwap":856},"2026-06-16",77.96,78.74,0.71,30200,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",78.4,78.7,77.77,0.1,0.13,11800,{"date":908,"open":909,"high":910,"low":909,"close":221,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":221},"2026-06-12",77.029999,78.019997,0.96,1.25,51000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":897,"volume":921,"transactions":9,"vwap":919},"2026-06-11",76.27,76.85,75.93,76.71,0.54,5200,{"date":923,"open":924,"high":919,"low":924,"close":925,"change":842,"percent_change":190,"volume":926,"transactions":9,"vwap":925},"2026-06-10",76.080002,76.17,6200,{"date":928,"open":929,"high":929,"low":930,"close":924,"change":897,"percent_change":487,"volume":931,"transactions":9,"vwap":924},"2026-06-09",76.4,75.61,3600,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",76.07,75.37,-0.55,-0.72,9900,{"date":940,"open":941,"high":934,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",76.010002,75.48,75.92,0.04,0.05,75000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",74.63,75.96,75.88,1.91,2.58,17300,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",74.51,73.64,73.97,-1.33,-1.77,10000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":162,"volume":970,"transactions":9,"vwap":968},"2026-06-02",74.98,75.54,74.86,75.3,-0.19,8000,{"date":972,"open":967,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-01",75.76,74.73,75.49,-0.01,10900,{"date":979,"open":980,"high":950,"low":980,"close":981,"change":223,"percent_change":754,"volume":982,"transactions":9,"vwap":981},"2026-05-29",75.059998,75.5,6300,{"date":984,"open":980,"high":985,"low":986,"close":987,"change":447,"percent_change":301,"volume":988,"transactions":9,"vwap":987},"2026-05-28",75.18,74.92,75.16,9200,{"date":990,"open":924,"high":924,"low":991,"close":992,"change":436,"percent_change":381,"volume":993,"transactions":9,"vwap":992},"2026-05-27",75.24,75.27,2800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":190,"percent_change":575,"volume":1000,"transactions":9,"vwap":999},"2026-05-26",75.95,76.21,75.71,75.9,13500,{"date":1002,"open":973,"high":1003,"low":973,"close":1004,"change":945,"percent_change":72,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",76.38,75.78,11300,{"date":1007,"open":1008,"high":973,"low":1009,"close":1010,"change":190,"percent_change":575,"volume":1011,"transactions":9,"vwap":1010},"2026-05-21",75.31,75.19,75.73,8700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":930,"change":1017,"percent_change":850,"volume":1018,"transactions":9,"vwap":930},"2026-05-20",74.94,75.7,74.45,0.7,5800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",75.59,75.84,74.91,-0.8,-1.06,4700,{"date":1028,"open":1029,"high":1004,"low":1029,"close":998,"change":487,"percent_change":679,"volume":1030,"transactions":9,"vwap":998},"2026-05-18",74.76,10100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":517,"percent_change":1037,"volume":921,"transactions":9,"vwap":1036},"2026-05-15",75.13,75.17,74.67,74.77,-0.31,{"date":1039,"open":986,"high":968,"low":986,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-14",75,0.63,0.85,3500,{"date":1045,"open":1035,"high":1035,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",74.23,74.37,-0.84,-1.12,6800,{"date":1052,"open":1040,"high":1053,"low":1047,"close":1054,"change":1055,"percent_change":263,"volume":931,"transactions":9,"vwap":1054},"2026-05-12",75.26,75.21,0.28,{"date":1057,"open":968,"high":1058,"low":1059,"close":1060,"change":38,"percent_change":866,"volume":1061,"transactions":9,"vwap":1060},"2026-05-11",75.36,74.79,74.93,10500,{"date":1063,"open":991,"high":992,"low":1033,"close":1064,"change":976,"percent_change":976,"volume":1018,"transactions":9,"vwap":1064},"2026-05-08",75.15,{"date":1066,"open":1067,"high":1067,"low":1068,"close":987,"change":436,"percent_change":381,"volume":1069,"transactions":9,"vwap":987},"2026-05-07",75.55,75.080002,8600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":526,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",75.91,76.44,75.75,75.79,0.17,7700,{"date":1079,"open":991,"high":1080,"low":991,"close":1081,"change":1076,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",76.13,75.62,0.23,6100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":735,"percent_change":53,"volume":1089,"transactions":9,"vwap":1088},"2026-05-04",75.64,76.12,75.45,1400,{"date":1091,"open":1092,"high":1092,"low":996,"close":996,"change":1093,"percent_change":1094,"volume":1000,"transactions":9,"vwap":996},"2026-05-01",76.65,-0.06,-0.08,{"date":1096,"open":1097,"high":1098,"low":1097,"close":941,"change":920,"percent_change":1099,"volume":1100,"transactions":9,"vwap":941},"2026-04-30",74.9,76.15,0.72,12700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1103,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1103},"2026-04-29",75.47,75.51,75.14,-0.45,-0.59,11700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":943,"change":322,"percent_change":191,"volume":1026,"transactions":9,"vwap":943},"2026-04-28",76.3,75.8,{"date":1114,"open":1115,"high":943,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",75.089996,75.81,0.4,0.53,2900,{"date":1121,"open":1116,"high":1116,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",75.41,-0.52,-0.68,3000,{"date":1127,"open":1128,"high":1128,"low":1129,"close":918,"change":1130,"percent_change":1049,"volume":1131,"transactions":9,"vwap":918},"2026-04-23",76.42,75.53,-0.86,5100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",76.76,77.13,76.55,76.79,-0.07,-0.09,12300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":212,"percent_change":38,"volume":1005,"transactions":9,"vwap":1146},"2026-04-21",77.95,78,76.78,76.86,{"date":1148,"open":1149,"high":877,"low":1149,"close":909,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":909},"2026-04-20",76.48,0.33,0.43,9100,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",76.32,77.25,76.7,0.87,1.15,11000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":46,"volume":1167,"transactions":9,"vwap":1165},"2026-04-16",76.23,75.72,75.83,-0.16,10700,{"date":1169,"open":1104,"high":1170,"low":1171,"close":1172,"change":689,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-15",76.31,75.4,75.99,1.36,15000,{"date":1176,"open":1177,"high":1033,"low":1177,"close":1178,"change":1151,"percent_change":1179,"volume":962,"transactions":9,"vwap":1178},"2026-04-14",74.47,74.97,0.58,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":982,"transactions":9,"vwap":1183},"2026-04-13",72.64,74.54,1.74,2.39,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",73.15,72.75,72.8,-1,-1.36,11900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1094,"percent_change":447,"volume":1200,"transactions":9,"vwap":1199},"2026-04-09",73.43,74.080002,73.29,73.8,17800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",73.76,73.93,73.54,73.88,1.92,2.67,3900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":448,"percent_change":302,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",71.63,72.099998,71.96,5000,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1117,"percent_change":1221,"volume":1050,"transactions":9,"vwap":1220},"2026-04-06",71.7,72.16,72.089996,0.56,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":312,"percent_change":1151,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",70.44,71.77,70.31,71.69,9500,{"date":1230,"open":1231,"high":1214,"low":1232,"close":1233,"change":976,"percent_change":976,"volume":1234,"transactions":9,"vwap":1233},"2026-04-01",71.74,71.34,71.38,7000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1174,"transactions":9,"vwap":1238},"2026-03-31",70.41,71.39,70.35,1.47,2.1,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":621,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-30",69.59,70.36,69.92,1.27,26400,{"date":1250,"open":1251,"high":1251,"low":26,"close":26,"change":1252,"percent_change":1253,"volume":1228,"transactions":9,"vwap":26},"2026-03-27",70.55,-1.72,-2.43,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1166,"percent_change":517,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",71.2,71.33,70.52,70.76,7500,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":272,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",71.55,70.72,70.92,-0.14,14300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1166,"percent_change":38,"volume":1273,"transactions":9,"vwap":1272},"2026-03-24",70.66,71.27,71.059998,4300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",71.75,71.81,71.22,0.35,0.49,20800,{"date":1283,"open":1259,"high":1284,"low":1285,"close":1286,"change":842,"percent_change":905,"volume":1287,"transactions":9,"vwap":1286},"2026-03-20",71.16,70.61,70.87,13600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1138,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-19",70.81,71.12,70.33,70.78,-0.1,12500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1192,"volume":1303,"transactions":9,"vwap":1301},"2026-03-18",71.49,71.93,70.82,70.85,-0.98,16300,{"date":1305,"open":1277,"high":1306,"low":1277,"close":1307,"change":363,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-17",72.51,71.83,0.64,27700,{"date":1311,"open":1298,"high":1299,"low":1312,"close":1313,"change":1314,"percent_change":897,"volume":1315,"transactions":9,"vwap":1313},"2026-03-16",71.29,71.37,0.5,47800,{"date":1317,"open":1318,"high":1319,"low":1286,"close":1286,"change":610,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1286},"2026-03-13",71.25,71.71,0.03,27400,{"date":1323,"open":1324,"high":1325,"low":1293,"close":1301,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1301},"2026-03-12",71.010002,71.51,-1.18,-1.64,6000,{"date":1330,"open":1331,"high":1332,"low":1276,"close":1333,"change":436,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-11",72.41,72.76,72.029999,-0.87,6700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":868,"transactions":9,"vwap":1341},"2026-03-10",72.58,73.080002,72.37,72.66,-0.57,-0.78,{"date":1345,"open":1346,"high":1196,"low":1213,"close":1347,"change":126,"percent_change":81,"volume":1348,"transactions":9,"vwap":1347},"2026-03-09",72.86,73.23,14800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1049,"percent_change":1354,"volume":1083,"transactions":9,"vwap":1352},"2026-03-06",73.69,73.81,72.84,-1.49,{"date":1356,"open":1357,"high":1105,"low":1358,"close":1060,"change":106,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1060},"2026-03-05",74.84,74.5,-0.64,9400,{"date":1362,"open":991,"high":966,"low":949,"close":1122,"change":1363,"percent_change":1308,"volume":970,"transactions":9,"vwap":1122},"2026-03-04",0.48,{"date":1365,"open":959,"high":935,"low":1366,"close":1060,"change":1367,"percent_change":885,"volume":1368,"transactions":9,"vwap":1060},"2026-03-03",73.44,-0.47,17500,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1171,"change":1363,"percent_change":1308,"volume":1373,"transactions":9,"vwap":1171},"2026-03-02",73.85,75.82,83500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":986,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":986},"2026-02-27",75.56,75.65,74.42,-1.38,-1.81,29800,{"date":1383,"open":1384,"high":929,"low":1385,"close":1111,"change":1386,"percent_change":1387,"volume":1228,"transactions":9,"vwap":1111},"2026-02-26",76,75.69,0.99,1.31,{"date":1389,"open":1390,"high":935,"low":1390,"close":1008,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1008},"2026-02-25",74.53,1.11,1.5,27200,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1179,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-24",73.35,74.49,73.21,74.2,0.79,20000,{"date":1403,"open":1104,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",75.6,73.62,-2.28,-3,70800,{"date":1410,"open":1411,"high":950,"low":1014,"close":999,"change":1280,"percent_change":1412,"volume":1413,"transactions":9,"vwap":999},"2026-02-20",75.28,0.65,9000,{"date":1415,"open":1376,"high":1376,"low":1416,"close":1122,"change":1359,"percent_change":1048,"volume":1417,"transactions":9,"vwap":1122},"2026-02-19",74.89,6500,{"date":1419,"open":930,"high":1420,"low":1404,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-18",76.14,76.050003,0.76,1.01,30800,{"date":1426,"open":965,"high":1427,"low":1357,"close":1428,"change":1429,"percent_change":621,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",75.52,75.29,0.66,19500,{"date":1432,"open":1433,"high":967,"low":1433,"close":949,"change":783,"percent_change":1151,"volume":1434,"transactions":9,"vwap":949},"2026-02-13",74.019997,28400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",75.98,73.78,74.31,-1.39,-1.84,17400,{"date":1444,"open":1445,"high":1445,"low":1015,"close":1015,"change":1446,"percent_change":1447,"volume":868,"transactions":9,"vwap":1015},"2026-02-11",76.019997,-1.2,-1.56,{"date":1449,"open":1156,"high":1450,"low":1149,"close":1451,"change":735,"percent_change":23,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",77.69,76.9,5700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":95,"percent_change":252,"volume":1215,"transactions":9,"vwap":1457},"2026-02-09",78.029999,78.11,77.4,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":1463,"percent_change":1184,"volume":1335,"transactions":9,"vwap":1461},"2026-02-06",77.82,78.17,77.57,1.34,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1302,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-05",77.68,78.27,76.83,-1.26,21700,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":784,"percent_change":1314,"volume":785,"transactions":9,"vwap":1475},"2026-02-04",77.18,78.040001,77.81,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1130,"percent_change":1481,"volume":1413,"transactions":9,"vwap":1480},"2026-02-03",78.089996,76.51,77.42,-1.1,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1151,"percent_change":755,"volume":1487,"transactions":9,"vwap":1486},"2026-02-02",77.63,78.51,78.28,6400,{"date":1489,"open":1490,"high":19,"low":1491,"close":1492,"change":842,"percent_change":190,"volume":1493,"transactions":9,"vwap":1492},"2026-01-30",77.53,77.36,77.85,2000,{"date":1495,"open":240,"high":1474,"low":199,"close":1496,"change":353,"percent_change":1118,"volume":1083,"transactions":9,"vwap":1496},"2026-01-29",77.76,{"date":1498,"open":1499,"high":849,"low":1500,"close":1501,"change":301,"percent_change":969,"volume":1502,"transactions":9,"vwap":1501},"2026-01-28",77.45,77.21,77.35,4900,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1343,"volume":926,"transactions":9,"vwap":1507},"2026-01-27",78.010002,77.15,77.5,-0.61,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1456,"change":1055,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1456},"2026-01-26",77.98,78.2,77.84,0.36,7300,{"date":1517,"open":834,"high":1456,"low":1518,"close":1519,"change":507,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-23",77.7,77.83,-0.85,5500,{"date":1523,"open":896,"high":1524,"low":1525,"close":1525,"change":809,"percent_change":1150,"volume":1526,"transactions":9,"vwap":1525},"2026-01-22",79.080002,78.5,4400,{"date":1528,"open":1518,"high":1529,"low":1518,"close":1530,"change":486,"percent_change":111,"volume":1531,"transactions":9,"vwap":1530},"2026-01-21",78.6,78.24,7200,{"date":1533,"open":19,"high":1534,"low":884,"close":840,"change":1535,"percent_change":1536,"volume":988,"transactions":9,"vwap":840},"2026-01-20",78.65,-1.67,-2.11,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":969,"percent_change":157,"volume":1542,"transactions":9,"vwap":1541},"2026-01-16",78.66,80.81,79.11,30300,{"date":1544,"open":1545,"high":1546,"low":1524,"close":1547,"change":1548,"percent_change":1549,"volume":1083,"transactions":9,"vwap":1547},"2026-01-15",79.13,81.13,79.3,-0.81,-1.01,{"date":1551,"open":901,"high":1552,"low":901,"close":1552,"change":1553,"percent_change":1554,"volume":1521,"transactions":9,"vwap":1552},"2026-01-14",80.11,1.48,1.88,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-13",79.9,78.53,78.63,-1.04,-1.31,13200,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":715,"percent_change":22,"volume":1360,"transactions":9,"vwap":1567},"2026-01-12",79.41,79.89,79.67,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1123,"percent_change":23,"volume":970,"transactions":9,"vwap":1571},"2026-01-09",80.72,80.080002,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":791,"percent_change":496,"volume":1577,"transactions":9,"vwap":1576},"2026-01-08",79.6,80.96,80.6,27900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1549,"percent_change":253,"volume":1521,"transactions":9,"vwap":1582},"2026-01-07",80.79,79.62,79.82,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1363,"percent_change":1588,"volume":970,"transactions":9,"vwap":1587},"2026-01-06",80.16,80.92,80.83,0.6,{"date":1590,"open":1591,"high":796,"low":1591,"close":1592,"change":1207,"percent_change":1593,"volume":1108,"transactions":9,"vwap":1592},"2026-01-05",78.33,80.35,2.45,{"date":1595,"open":1596,"high":798,"low":1478,"close":883,"change":1093,"percent_change":1094,"volume":1597,"transactions":9,"vwap":883},"2026-01-02",78.97,12900,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":437,"percent_change":233,"volume":1602,"transactions":9,"vwap":1601},"2025-12-31",79.28,78.49,5600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":269,"change":517,"percent_change":866,"volume":1608,"transactions":9,"vwap":269},"2025-12-30",79.19,79.35,79.099998,2300,{"date":1610,"open":1611,"high":1612,"low":262,"close":1613,"change":243,"percent_change":725,"volume":1614,"transactions":9,"vwap":1613},"2025-12-29",79.8,79.81,79.46,12000,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1138,"percent_change":1139,"volume":1620,"transactions":9,"vwap":1619},"2025-12-26",79.95,79.61,79.73,4200,{"date":1622,"open":1611,"high":1623,"low":1611,"close":1611,"change":311,"percent_change":312,"volume":1620,"transactions":9,"vwap":1611},"2025-12-24",80.23,{"date":1625,"open":1574,"high":1626,"low":1627,"close":1628,"change":1094,"percent_change":1294,"volume":1629,"transactions":9,"vwap":1628},"2025-12-23",79.84,79.52,79.55,6600,{"date":1631,"open":1632,"high":1617,"low":1632,"close":827,"change":1588,"percent_change":1422,"volume":1515,"transactions":9,"vwap":827},"2025-12-22",78.78,{"date":1634,"open":1635,"high":1606,"low":1635,"close":1636,"change":1514,"percent_change":363,"volume":1209,"transactions":9,"vwap":1636},"2025-12-19",78.82,79.029999,{"date":1638,"open":271,"high":1639,"low":1640,"close":1640,"change":447,"percent_change":1266,"volume":1641,"transactions":9,"vwap":1640},"2025-12-18",79.12,78.67,32400,{"date":1643,"open":1644,"high":1645,"low":1632,"close":1632,"change":145,"percent_change":878,"volume":1646,"transactions":9,"vwap":1632},"2025-12-17",78.95,79.51,3700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-16",79.31,78.68,78.8,-0.26,-0.33,14900,{"date":1656,"open":259,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-15",79.38,78.9,79.059998,0.06,0.08,8200,{"date":1664,"open":1665,"high":1636,"low":1665,"close":1666,"change":1138,"percent_change":1139,"volume":830,"transactions":9,"vwap":1666},"2025-12-12",78.75,79,{"date":1668,"open":1513,"high":1547,"low":1513,"close":1669,"change":1670,"percent_change":1173,"volume":1671,"transactions":9,"vwap":1669},"2025-12-11",79.07,1.06,19100,{"date":1673,"open":1674,"high":889,"low":1674,"close":1505,"change":1386,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1505},"2025-12-10",76.88,1.29,4600,{"date":1678,"open":1679,"high":1450,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1676,"transactions":9,"vwap":1680},"2025-12-09",76.61,77.019997,0.44,0.57,{"date":1684,"open":1674,"high":1451,"low":1685,"close":1685,"change":1653,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-08",76.58,-0.43,2400,{"date":1689,"open":919,"high":865,"low":919,"close":220,"change":879,"percent_change":1690,"volume":921,"transactions":9,"vwap":220},"2025-12-05",-0.05,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":526,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-04",76.68,77.089996,76.95,0.29,9700,{"date":1699,"open":950,"high":1700,"low":950,"close":1700,"change":554,"percent_change":1701,"volume":843,"transactions":9,"vwap":1700},"2025-12-03",76.73,1.45,{"date":1703,"open":1704,"high":1445,"low":975,"close":1705,"change":162,"percent_change":1653,"volume":1646,"transactions":9,"vwap":1705},"2025-12-02",75.74,75.63,{"date":1707,"open":1705,"high":1708,"low":1705,"close":951,"change":1106,"percent_change":1107,"volume":1709,"transactions":9,"vwap":951},"2025-12-01",76.36,13000,{"date":1711,"open":1445,"high":1712,"low":1445,"close":1713,"change":1314,"percent_change":1429,"volume":1714,"transactions":9,"vwap":1713},"2025-11-28",76.5,76.33,2500,{"date":1716,"open":1015,"high":1717,"low":1015,"close":1165,"change":223,"percent_change":754,"volume":1718,"transactions":9,"vwap":1165},"2025-11-26",76.16,3200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":975,"change":554,"percent_change":1553,"volume":1215,"transactions":9,"vwap":975},"2025-11-25",74.48,75.58,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1676,"transactions":9,"vwap":1728},"2025-11-24",73.96,74.57,73.83,74.39,0.18,0.24,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":496,"percent_change":1463,"volume":1043,"transactions":9,"vwap":1736},"2025-11-21",73.77,74.43,73.5,74.21,{"date":1738,"open":1739,"high":1740,"low":1339,"close":1347,"change":1741,"percent_change":1742,"volume":977,"transactions":9,"vwap":1347},"2025-11-20",74.34,74.56,-0.39,-0.53,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1405,"change":904,"percent_change":565,"volume":1748,"transactions":9,"vwap":1405},"2025-11-19",73.51,73.68,71.53,16500,{"date":1750,"open":1751,"high":1204,"low":1751,"close":1752,"change":905,"percent_change":1729,"volume":1753,"transactions":9,"vwap":1752},"2025-11-18",72.82,73.52,98600,{"date":1755,"open":1036,"high":1036,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-17",73.12,73.39,-1.66,-2.21,10400,{"date":1762,"open":980,"high":1122,"low":1763,"close":1764,"change":106,"percent_change":1359,"volume":1452,"transactions":9,"vwap":1764},"2025-11-14",74.71,75.050003,{"date":1766,"open":1087,"high":1767,"low":1129,"close":1129,"change":1560,"percent_change":1192,"volume":1768,"transactions":9,"vwap":1129},"2025-11-13",78.14,3100,{"date":1770,"open":918,"high":858,"low":918,"close":1771,"change":1772,"percent_change":1773,"volume":1260,"transactions":9,"vwap":1771},"2025-11-12",76.57,0.52,0.68,{"date":1775,"open":1460,"high":1460,"low":1776,"close":1421,"change":1118,"percent_change":1017,"volume":1718,"transactions":9,"vwap":1421},"2025-11-11",75.68,{"date":1778,"open":1411,"high":1704,"low":1178,"close":1427,"change":263,"percent_change":1280,"volume":1779,"transactions":9,"vwap":1427},"2025-11-10",4100,{"date":1781,"open":1782,"high":987,"low":1783,"close":1064,"change":1784,"percent_change":496,"volume":1785,"transactions":9,"vwap":1064},"2025-11-07",74.089996,74,0.73,75700,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1378,"change":1742,"percent_change":1790,"volume":1401,"transactions":9,"vwap":1378},"2025-11-06",75.019997,74.35,-0.71,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-05",74.64,75.23,74.95,0.38,0.51,5300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1726,"change":311,"percent_change":223,"volume":1803,"transactions":9,"vwap":1726},"2025-11-04",74.07,74.72,5900,{"date":1805,"open":1806,"high":1807,"low":1405,"close":1807,"change":162,"percent_change":725,"volume":1050,"transactions":9,"vwap":1807},"2025-11-03",74.27,74.32,{"date":1809,"open":1810,"high":1726,"low":1810,"close":1726,"change":1117,"percent_change":920,"volume":1452,"transactions":9,"vwap":1726},"2025-10-31",73.92,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1690,"percent_change":1138,"volume":1816,"transactions":9,"vwap":1815},"2025-10-30",74.029999,75.11,74.17,4000,{"date":1818,"open":1819,"high":1416,"low":1782,"close":1820,"change":1535,"percent_change":1821,"volume":1083,"transactions":9,"vwap":1820},"2025-10-29",74.81,74.22,-2.2,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":936,"percent_change":937,"volume":1760,"transactions":9,"vwap":1826},"2025-10-28",76.28,76.43,75.89,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1073,"change":190,"percent_change":575,"volume":1526,"transactions":9,"vwap":1073},"2025-10-27",76.66,76.67,76.39,{"date":1833,"open":1834,"high":1834,"low":941,"close":1155,"change":773,"percent_change":744,"volume":921,"transactions":9,"vwap":1155},"2025-10-24",76.46,{"date":1836,"open":1067,"high":1165,"low":1837,"close":1377,"change":1729,"percent_change":1730,"volume":1452,"transactions":9,"vwap":1377},"2025-10-23",75.2,{"date":1839,"open":1004,"high":1004,"low":987,"close":1103,"change":1123,"percent_change":1124,"volume":1816,"transactions":9,"vwap":1103},"2025-10-22",{"date":1841,"open":1842,"high":1843,"low":1842,"close":1172,"change":1844,"percent_change":1117,"volume":1845,"transactions":9,"vwap":1172},"2025-10-21",75.85,76.25,0.3,12200,{"date":1847,"open":1795,"high":1848,"low":1795,"close":1385,"change":744,"percent_change":1849,"volume":1531,"transactions":9,"vwap":1385},"2025-10-20",75.77,1.19,{"date":1851,"open":1734,"high":1060,"low":1728,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-17",74.8,0.62,0.84,8300,{"date":1857,"open":997,"high":997,"low":1197,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-16",74.18,-2.4,-3.13,21300,{"date":1863,"open":1501,"high":1501,"low":1864,"close":1685,"change":736,"percent_change":1343,"volume":1816,"transactions":9,"vwap":1685},"2025-10-15",76.47,{"date":1866,"open":1708,"high":1867,"low":1708,"close":1473,"change":487,"percent_change":1868,"volume":1125,"transactions":9,"vwap":1473},"2025-10-14",77.54,1.23,{"date":1870,"open":934,"high":929,"low":1421,"close":1871,"change":1853,"percent_change":1872,"volume":970,"transactions":9,"vwap":1871},"2025-10-13",76.24,0.82,{"date":1874,"open":847,"high":1461,"low":1081,"close":1081,"change":1875,"percent_change":1876,"volume":1502,"transactions":9,"vwap":1081},"2025-10-10",-1.9,-2.45,{"date":1878,"open":1879,"high":1879,"low":1674,"close":1880,"change":859,"percent_change":458,"volume":1125,"transactions":9,"vwap":1880},"2025-10-09",77.94,77.52,{"date":1882,"open":1883,"high":1591,"low":1496,"close":1884,"change":447,"percent_change":1266,"volume":1452,"transactions":9,"vwap":1884},"2025-10-08",77.91,77.9,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1505,"change":1076,"percent_change":526,"volume":1131,"transactions":9,"vwap":1505},"2025-10-07",78.47,77.93,{"date":1890,"open":1505,"high":1891,"low":1462,"close":1513,"change":121,"percent_change":301,"volume":1892,"transactions":9,"vwap":1513},"2025-10-06",78.080002,12400,{"date":1894,"open":17,"high":1891,"low":17,"close":895,"change":1895,"percent_change":1422,"volume":982,"transactions":9,"vwap":895},"2025-10-03",0.59,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":809,"percent_change":223,"volume":1502,"transactions":9,"vwap":1900},"2025-10-02",76.96,77.43,77.37,{"date":1902,"open":1903,"high":1903,"low":1694,"close":1904,"change":507,"percent_change":1130,"volume":1043,"transactions":9,"vwap":1904},"2025-10-01",77.6,77.11,{"date":1906,"open":19,"high":1907,"low":1908,"close":1909,"change":1652,"percent_change":1653,"volume":1487,"transactions":9,"vwap":1909},"2025-09-30",78.059998,77.17,77.78,{"date":1911,"open":240,"high":200,"low":1484,"close":1474,"change":783,"percent_change":353,"volume":1011,"transactions":9,"vwap":1474},"2025-09-29",{"date":1913,"open":1914,"high":1915,"low":1914,"close":841,"change":1221,"percent_change":1784,"volume":1916,"transactions":9,"vwap":841},"2025-09-26",77.56,77.87,8900,{"date":1918,"open":1919,"high":1920,"low":1145,"close":884,"change":157,"percent_change":1037,"volume":1921,"transactions":9,"vwap":884},"2025-09-25",77.22,77.46,14100,{"date":1923,"open":221,"high":221,"low":1924,"close":1457,"change":302,"percent_change":517,"volume":993,"transactions":9,"vwap":1457},"2025-09-24",77.34,{"date":1926,"open":1927,"high":1927,"low":1928,"close":197,"change":46,"percent_change":243,"volume":1043,"transactions":9,"vwap":197},"2025-09-23",78.44,77.38,{"date":1930,"open":1931,"high":1460,"low":1480,"close":17,"change":705,"percent_change":1107,"volume":1360,"transactions":9,"vwap":17},"2025-09-22",77.47,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":610,"percent_change":1320,"volume":1936,"transactions":9,"vwap":1935},"2025-09-19",78.15,78.25,1700,{"date":1938,"open":1939,"high":1940,"low":1891,"close":1941,"change":1117,"percent_change":1797,"volume":1061,"transactions":9,"vwap":1941},"2025-09-18",78.13,78.56,78.23,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1519,"change":1895,"percent_change":1422,"volume":1273,"transactions":9,"vwap":1519},"2025-09-17",77.12,78.32,{"date":1947,"open":1462,"high":1462,"low":1948,"close":1949,"change":715,"percent_change":1742,"volume":1950,"transactions":9,"vwap":1949},"2025-09-16",77,77.24,9300,{"date":1952,"open":1530,"high":1927,"low":1953,"close":849,"change":167,"percent_change":1954,"volume":1676,"transactions":9,"vwap":849},"2025-09-15",77.64,-0.88,{"date":1956,"open":1945,"high":1640,"low":889,"close":251,"change":1652,"percent_change":1653,"volume":785,"transactions":9,"vwap":251},"2025-09-12",{"date":1958,"open":1899,"high":1539,"low":1899,"close":1529,"change":1247,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1529},"2025-09-11",1.64,4500,{"date":1962,"open":1480,"high":1920,"low":1949,"close":1963,"change":1964,"percent_change":705,"volume":1965,"transactions":9,"vwap":1963},"2025-09-10",77.33,-0.36,1900,{"date":1967,"open":1968,"high":1628,"low":1880,"close":1450,"change":905,"percent_change":1076,"volume":993,"transactions":9,"vwap":1450},"2025-09-09",78.07,{"date":1970,"open":1501,"high":1903,"low":1971,"close":1914,"change":1729,"percent_change":1082,"volume":1413,"transactions":9,"vwap":1914},"2025-09-08",76.84,{"date":1973,"open":1974,"high":1534,"low":909,"close":1928,"change":1975,"percent_change":1447,"volume":1803,"transactions":9,"vwap":1928},"2025-09-05",78.59,-1.23,{"date":1977,"open":1884,"high":270,"low":1884,"close":270,"change":202,"percent_change":1978,"volume":926,"transactions":9,"vwap":270},"2025-09-04",1.07,{"date":1980,"open":1953,"high":1909,"low":835,"close":1909,"change":610,"percent_change":1320,"volume":1234,"transactions":9,"vwap":1909},"2025-09-03",{"date":1982,"open":873,"high":1909,"low":877,"close":1496,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1496},"2025-09-02",-0.7,-0.89,16900,{"date":1987,"open":251,"high":1988,"low":251,"close":1989,"change":476,"percent_change":476,"volume":1990,"transactions":9,"vwap":1989},"2025-08-29",78.81,78.46,37700,{"date":1992,"open":1993,"high":1989,"low":1767,"close":1994,"change":1139,"percent_change":447,"volume":1995,"transactions":9,"vwap":1994},"2025-08-28",78.42,78.45,12100,{"date":1997,"open":895,"high":1565,"low":895,"close":1998,"change":1055,"percent_change":1514,"volume":1597,"transactions":9,"vwap":1998},"2025-08-27",78.54,{"date":2000,"open":1490,"high":1529,"low":1490,"close":2001,"change":2002,"percent_change":1730,"volume":1209,"transactions":9,"vwap":2001},"2025-08-26",78.26,0.19,{"date":2004,"open":198,"high":901,"low":2005,"close":1968,"change":116,"percent_change":715,"volume":1676,"transactions":9,"vwap":1968},"2025-08-25",77.92,{"date":2007,"open":1919,"high":2008,"low":1919,"close":2009,"change":1553,"percent_change":1207,"volume":2010,"transactions":9,"vwap":2009},"2025-08-22",78.52,78.39,39300,{"date":2012,"open":2013,"high":2014,"low":1830,"close":220,"change":1037,"percent_change":2015,"volume":1960,"transactions":9,"vwap":220},"2025-08-21",76.8,76.93,-0.4,{"date":2017,"open":2018,"high":1501,"low":2019,"close":1919,"change":1314,"percent_change":1412,"volume":1125,"transactions":9,"vwap":1919},"2025-08-20",76.89,76.75,{"date":2021,"open":2019,"high":2022,"low":857,"close":858,"change":191,"percent_change":2023,"volume":993,"transactions":9,"vwap":858},"2025-08-19",76.81,0.2,{"date":2025,"open":1708,"high":1092,"low":1163,"close":1771,"change":301,"percent_change":272,"volume":1526,"transactions":9,"vwap":1771},"2025-08-18",{"date":2027,"open":1462,"high":1462,"low":858,"close":858,"change":81,"percent_change":535,"volume":1077,"transactions":9,"vwap":858},"2025-08-15",{"date":2029,"open":2030,"high":2031,"low":846,"close":2031,"change":904,"percent_change":905,"volume":1714,"transactions":9,"vwap":2031},"2025-08-14",76.94,77.51,{"date":2033,"open":1157,"high":2034,"low":1157,"close":2034,"change":1854,"percent_change":554,"volume":1273,"transactions":9,"vwap":2034},"2025-08-13",77.41,{"date":2036,"open":2037,"high":2019,"low":997,"close":1771,"change":621,"percent_change":2038,"volume":1043,"transactions":9,"vwap":1771},"2025-08-12",76.22,1.16,{"date":2040,"open":1116,"high":2041,"low":1385,"close":1385,"change":1266,"percent_change":302,"volume":1417,"transactions":9,"vwap":1385},"2025-08-11",76.099998,{"date":2043,"open":1404,"high":951,"low":1404,"close":1165,"change":1682,"percent_change":1422,"volume":931,"transactions":9,"vwap":1165},"2025-08-08",{"date":2045,"open":1080,"high":1080,"low":1053,"close":1053,"change":381,"percent_change":2046,"volume":1965,"transactions":9,"vwap":1053},"2025-08-07",-1.09,{"date":2048,"open":1112,"high":2049,"low":1010,"close":2050,"change":353,"percent_change":920,"volume":1798,"transactions":9,"vwap":2050},"2025-08-06",76.2,76.089996,{"date":2052,"open":1437,"high":2053,"low":1837,"close":1776,"change":725,"percent_change":1106,"volume":1061,"transactions":9,"vwap":1776},"2025-08-05",76.059998,{"date":2055,"open":1122,"high":2050,"low":1122,"close":1445,"change":2056,"percent_change":1701,"volume":2057,"transactions":9,"vwap":1445},"2025-08-04",1.09,20300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":1060,"change":2062,"percent_change":2063,"volume":1131,"transactions":9,"vwap":1060},"2025-08-01",80,74.38,-1.34,-1.76,{"date":2065,"open":2049,"high":2066,"low":2049,"close":916,"change":101,"percent_change":1741,"volume":1502,"transactions":9,"vwap":916},"2025-07-31",78.86,{"date":2068,"open":2069,"high":199,"low":2070,"close":1771,"change":126,"percent_change":2071,"volume":1687,"transactions":9,"vwap":1771},"2025-07-30",77.080002,76.35,-0.75,{"date":2073,"open":2074,"high":2060,"low":2075,"close":1506,"change":243,"percent_change":150,"volume":2076,"transactions":9,"vwap":1506},"2025-07-29",78.71,77.050003,3800,{"date":2078,"open":1455,"high":1666,"low":2079,"close":1480,"change":1790,"percent_change":2080,"volume":1452,"transactions":9,"vwap":1480},"2025-07-28",77.19,-0.91,{"date":2082,"open":1915,"high":889,"low":1915,"close":1939,"change":2083,"percent_change":1400,"volume":1209,"transactions":9,"vwap":1939},"2025-07-25",0.61,{"date":2085,"open":1496,"high":240,"low":1880,"close":1880,"change":879,"percent_change":1690,"volume":175,"transactions":9,"vwap":1880},"2025-07-24",{"date":2087,"open":1098,"high":1914,"low":1098,"close":1914,"change":1730,"percent_change":312,"volume":1417,"transactions":9,"vwap":1914},"2025-07-23",{"date":2089,"open":2079,"high":1519,"low":2090,"close":871,"change":1853,"percent_change":2091,"volume":1018,"transactions":9,"vwap":871},"2025-07-22",77.07,0.81,{"date":2093,"open":1914,"high":197,"low":1157,"close":1157,"change":600,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1157},"2025-07-21",-0.54,17200,{"date":2097,"open":1506,"high":1591,"low":846,"close":1944,"change":476,"percent_change":476,"volume":2098,"transactions":9,"vwap":1944},"2025-07-18",44800,{"date":2100,"open":1421,"high":1904,"low":1421,"close":1904,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1904},"2025-07-17",1.13,1.49,4800,{"date":2105,"open":1776,"high":1420,"low":967,"close":1437,"change":1179,"percent_change":2106,"volume":1417,"transactions":9,"vwap":1437},"2025-07-16",0.77,{"date":2108,"open":2109,"high":2109,"low":1171,"close":1171,"change":1354,"percent_change":2110,"volume":1215,"transactions":9,"vwap":1171},"2025-07-15",76.74,-1.94,{"date":2112,"open":1420,"high":2113,"low":1420,"close":2018,"change":1797,"percent_change":773,"volume":1521,"transactions":9,"vwap":2018},"2025-07-14",77.010002,{"date":2115,"open":2116,"high":1679,"low":1111,"close":1003,"change":1024,"percent_change":1560,"volume":1768,"transactions":9,"vwap":1003},"2025-07-11",76.52,{"date":2118,"open":1156,"high":1900,"low":1904,"close":1473,"change":1588,"percent_change":791,"volume":2119,"transactions":9,"vwap":1473},"2025-07-10",8400,{"date":2121,"open":1693,"high":1468,"low":1713,"close":1685,"change":575,"percent_change":808,"volume":1798,"transactions":9,"vwap":1685},"2025-07-09",{"date":2123,"open":1830,"high":1830,"low":1128,"close":1128,"change":243,"percent_change":150,"volume":2124,"transactions":9,"vwap":1128},"2025-07-08",10300,{"date":2126,"open":2075,"high":884,"low":1713,"close":2127,"change":233,"percent_change":1446,"volume":843,"transactions":9,"vwap":2127},"2025-07-07",76.69,{"date":2129,"open":2090,"high":1883,"low":2130,"close":2131,"change":111,"percent_change":1463,"volume":1816,"transactions":9,"vwap":2131},"2025-07-03",77.040001,77.62,{"date":2133,"open":1145,"high":865,"low":929,"close":2134,"change":879,"percent_change":1690,"volume":1413,"transactions":9,"vwap":2134},"2025-07-02",76.59,{"date":2136,"open":934,"high":2019,"low":2137,"close":2138,"change":1772,"percent_change":1773,"volume":1100,"transactions":9,"vwap":2138},"2025-07-01",75.97,76.63,{"date":2140,"open":1081,"high":1080,"low":975,"close":2141,"change":1429,"percent_change":1158,"volume":1855,"transactions":9,"vwap":2141},"2025-06-30",76.11,{"date":2143,"open":1171,"high":1004,"low":1064,"close":1088,"change":1696,"percent_change":784,"volume":1531,"transactions":9,"vwap":1088},"2025-06-27",{"date":2145,"open":1793,"high":991,"low":1793,"close":987,"change":1099,"percent_change":792,"volume":2146,"transactions":9,"vwap":987},"2025-06-26",21000,{"date":2148,"open":1806,"high":2149,"low":2150,"close":2151,"change":150,"percent_change":1367,"volume":931,"transactions":9,"vwap":2151},"2025-06-25",74.61,74.24,74.44,{"date":2153,"open":958,"high":1040,"low":958,"close":1059,"change":2154,"percent_change":2038,"volume":852,"transactions":9,"vwap":1059},"2025-06-24",0.86,{"date":2156,"open":2157,"high":1204,"low":2158,"close":1204,"change":1412,"percent_change":744,"volume":2159,"transactions":9,"vwap":1204},"2025-06-23",72.99,72.6,7600,{"date":2161,"open":2162,"high":1396,"low":2163,"close":2164,"change":1151,"percent_change":1895,"volume":1646,"transactions":9,"vwap":2164},"2025-06-20",73.32,73,73.28,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":263,"percent_change":1797,"volume":1018,"transactions":9,"vwap":2169},"2025-06-18",72.19,73.18,72.85,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1367,"percent_change":1359,"volume":2176,"transactions":9,"vwap":2175},"2025-06-17",72.61,72.62,72.17,72.48,17600,{"date":2178,"open":2179,"high":1757,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1855,"transactions":9,"vwap":2181},"2025-06-16",72.57,72.55,72.95,0.92,1.28,{"date":2185,"open":2173,"high":2169,"low":2186,"close":1333,"change":1440,"percent_change":800,"volume":2103,"transactions":9,"vwap":1333},"2025-06-13",71.95,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":191,"percent_change":2023,"volume":1803,"transactions":9,"vwap":2190},"2025-06-12",72.9,73.42,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":448,"percent_change":302,"volume":1215,"transactions":9,"vwap":2196},"2025-06-11",73.33,74.059998,73.17,73.27,{"date":2198,"open":2199,"high":1745,"low":2200,"close":2201,"change":1266,"percent_change":969,"volume":2076,"transactions":9,"vwap":2201},"2025-06-10",73.49,73.19,73.4,{"date":2203,"open":1810,"high":1810,"low":2204,"close":1205,"change":715,"percent_change":936,"volume":988,"transactions":9,"vwap":1205},"2025-06-09",73.029999,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1391,"percent_change":2210,"volume":1646,"transactions":9,"vwap":2209},"2025-06-06",74.010002,73.67,73.95,1.52,{"date":2212,"open":2163,"high":1756,"low":2213,"close":1353,"change":162,"percent_change":725,"volume":785,"transactions":9,"vwap":1353},"2025-06-05",72.72,{"date":2215,"open":1196,"high":1196,"low":2216,"close":2216,"change":859,"percent_change":1123,"volume":1125,"transactions":9,"vwap":2216},"2025-06-04",73.089996,{"date":2218,"open":2157,"high":2208,"low":2219,"close":2220,"change":1696,"percent_change":1117,"volume":1303,"transactions":9,"vwap":2220},"2025-06-03",71.91,73.47,{"date":2222,"open":2213,"high":2168,"low":2223,"close":2168,"change":879,"percent_change":1690,"volume":1531,"transactions":9,"vwap":2168},"2025-06-02",72.18,{"date":2225,"open":2226,"high":1347,"low":2227,"close":2228,"change":2002,"percent_change":809,"volume":2229,"transactions":9,"vwap":2228},"2025-05-30",72.69,72.65,73.22,3400,{"date":2231,"open":2227,"high":2216,"low":2227,"close":2204,"change":784,"percent_change":920,"volume":1215,"transactions":9,"vwap":2204},"2025-05-29",{"date":2233,"open":2234,"high":2235,"low":1182,"close":1182,"change":2071,"percent_change":535,"volume":906,"transactions":9,"vwap":1182},"2025-05-28",73.25,73.3,{"date":2237,"open":2238,"high":1735,"low":2239,"close":1757,"change":1173,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1757},"2025-05-27",72.31,72.3,1.89,30500,{"date":2243,"open":1256,"high":2244,"low":1256,"close":1333,"change":969,"percent_change":1652,"volume":2245,"transactions":9,"vwap":1333},"2025-05-23",72.15,2100,{"date":2247,"open":2248,"high":2180,"low":2249,"close":2250,"change":272,"percent_change":641,"volume":1424,"transactions":9,"vwap":2250},"2025-05-22",72.13,71.98,72.22,{"date":2252,"open":1735,"high":2253,"low":2254,"close":2254,"change":1535,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-05-21",73.84,72.42,-2.25,24800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1782,"change":600,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1782},"2025-05-20",74.099998,74.29,73.86,-0.56,22300,{"date":2265,"open":2266,"high":2267,"low":2266,"close":957,"change":476,"percent_change":476,"volume":1502,"transactions":9,"vwap":957},"2025-05-19",73.7,74.58,{"date":2269,"open":1725,"high":2270,"low":1725,"close":1358,"change":755,"percent_change":816,"volume":843,"transactions":9,"vwap":1358},"2025-05-16",74.65,{"date":2272,"open":2201,"high":2207,"low":2201,"close":2209,"change":73,"percent_change":1308,"volume":1043,"transactions":9,"vwap":2209},"2025-05-15",{"date":2274,"open":2275,"high":2276,"low":2277,"close":2275,"change":859,"percent_change":22,"volume":2278,"transactions":9,"vwap":2275},"2025-05-14",73.48,73.58,73.2,7400,{"date":2280,"open":2266,"high":1858,"low":2266,"close":2261,"change":1055,"percent_change":1796,"volume":1335,"transactions":9,"vwap":2261},"2025-05-13",{"date":2282,"open":2162,"high":1746,"low":2228,"close":2276,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2276},"2025-05-12",1.67,2.32,1500,{"date":2287,"open":2288,"high":1213,"low":1218,"close":2219,"change":944,"percent_change":1660,"volume":1687,"transactions":9,"vwap":2219},"2025-05-09",72.059998,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":486,"percent_change":2101,"volume":926,"transactions":9,"vwap":2293},"2025-05-08",71.48,72.47,71.87,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":312,"percent_change":1681,"volume":2159,"transactions":9,"vwap":2299},"2025-05-07",71.050003,71.31,70.95,71.07,{"date":2301,"open":2302,"high":2296,"low":2303,"close":1259,"change":116,"percent_change":1106,"volume":1936,"transactions":9,"vwap":1259},"2025-05-06",70.8,70.65,{"date":2305,"open":1286,"high":1747,"low":1286,"close":2306,"change":1294,"percent_change":1266,"volume":1043,"transactions":9,"vwap":2306},"2025-05-05",71.080002,{"date":2308,"open":2309,"high":1257,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":931,"transactions":9,"vwap":2311},"2025-05-02",70.37,70.26,71.18,1.6,2.3,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1320,"percent_change":944,"volume":2320,"transactions":9,"vwap":2319},"2025-05-01",69.52,69.85,69.34,69.58,18400,{"date":2322,"open":177,"high":2323,"low":177,"close":2323,"change":447,"percent_change":1166,"volume":1768,"transactions":9,"vwap":2323},"2025-04-30",69.55,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1895,"percent_change":1042,"volume":1131,"transactions":9,"vwap":2329},"2025-04-29",68.74,69.75,68.63,69.66,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":223,"percent_change":1280,"volume":1845,"transactions":9,"vwap":2335},"2025-04-28",68.68,69.14,68.51,69.07,{"date":181,"open":2337,"high":2338,"low":2339,"close":2340,"change":448,"percent_change":969,"volume":2076,"transactions":9,"vwap":2340},68.86,69.12,68.32,68.73]